2229東証P貸借
業種 食料品
カルビー 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,693.5 (23/12/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,637.0 (24/04/12) | 2,810.5 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 3,037.0 | 3,088.0 | 3,021.0 | 3,050.0 | -8.0 | -0.3 | 255,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/8 | 3,390.0 | 3,433.0 | 3,387.0 | 3,410.0 | +1.0 | +0.0 | 236,200 |
| 10/7 | 3,384.0 | 3,419.0 | 3,371.0 | 3,409.0 | +9.0 | +0.3 | 302,600 |
| 10/4 | 3,396.0 | 3,433.0 | 3,396.0 | 3,400.0 | 0 | 0.0 | 256,000 |
| 10/3 | 3,400.0 | 3,418.0 | 3,377.0 | 3,400.0 | -3.0 | -0.1 | 252,800 |
| 10/2 | 3,482.0 | 3,495.0 | 3,378.0 | 3,403.0 | -94.0 | -2.7 | 452,800 |
| 10/1 | 3,479.0 | 3,509.0 | 3,435.0 | 3,497.0 | +4.0 | +0.1 | 451,600 |
| 9/30 | 3,371.0 | 3,506.0 | 3,371.0 | 3,493.0 | +75.0 | +2.2 | 554,700 |
| 9/27 | 3,401.0 | 3,450.0 | 3,401.0 | 3,418.0 | -25.0 | -0.7 | 431,200 |
| 9/26 | 3,394.0 | 3,443.0 | 3,377.0 | 3,443.0 | +77.0 | +2.3 | 341,900 |
| 9/25 | 3,355.0 | 3,379.0 | 3,340.0 | 3,366.0 | -28.0 | -0.8 | 201,200 |
| 9/24 | 3,409.0 | 3,451.0 | 3,387.0 | 3,394.0 | -6.0 | -0.2 | 391,300 |
| 9/20 | 3,400.0 | 3,428.0 | 3,390.0 | 3,400.0 | -27.0 | -0.8 | 446,000 |
| 9/19 | 3,426.0 | 3,448.0 | 3,398.0 | 3,427.0 | +1.0 | +0.0 | 388,700 |
| 9/18 | 3,400.0 | 3,435.0 | 3,398.0 | 3,426.0 | +12.0 | +0.4 | 178,300 |
| 9/17 | 3,388.0 | 3,414.0 | 3,367.0 | 3,414.0 | +42.0 | +1.3 | 322,200 |
| 9/13 | 3,371.0 | 3,382.0 | 3,355.0 | 3,372.0 | -14.0 | -0.4 | 293,900 |
| 9/12 | 3,360.0 | 3,398.0 | 3,314.0 | 3,386.0 | +21.0 | +0.6 | 362,800 |
| 9/11 | 3,499.0 | 3,505.0 | 3,332.0 | 3,365.0 | -146.0 | -4.2 | 527,000 |
| 9/10 | 3,449.0 | 3,521.0 | 3,430.0 | 3,511.0 | +81.0 | +2.4 | 363,600 |
| 9/9 | 3,422.0 | 3,460.0 | 3,402.0 | 3,430.0 | -15.0 | -0.4 | 298,200 |
| 9/6 | 3,402.0 | 3,445.0 | 3,402.0 | 3,445.0 | +31.0 | +0.9 | 328,200 |
| 9/5 | 3,406.0 | 3,472.0 | 3,396.0 | 3,414.0 | +41.0 | +1.2 | 457,600 |
| 9/4 | 3,284.0 | 3,393.0 | 3,220.0 | 3,373.0 | +71.0 | +2.2 | 505,200 |
| 9/3 | 3,293.0 | 3,323.0 | 3,276.0 | 3,302.0 | +34.0 | +1.0 | 266,900 |
| 9/2 | 3,250.0 | 3,293.0 | 3,238.0 | 3,268.0 | +32.0 | +1.0 | 426,500 |
| 8/30 | 3,211.0 | 3,263.0 | 3,199.0 | 3,236.0 | +50.0 | +1.6 | 427,600 |
| 8/29 | 3,203.0 | 3,212.0 | 3,155.0 | 3,186.0 | -41.0 | -1.3 | 229,400 |
| 8/28 | 3,300.0 | 3,300.0 | 3,182.0 | 3,227.0 | -84.0 | -2.5 | 469,000 |
| 8/27 | 3,332.0 | 3,346.0 | 3,290.0 | 3,311.0 | +14.0 | +0.4 | 468,400 |
| 8/26 | 3,200.0 | 3,354.0 | 3,190.0 | 3,297.0 | +116.0 | +3.7 | 464,900 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
